CDP(CDP)
CDP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $38.18 | $38.52 | $37.92 | $37.96 | 863,000 |
| 7/30/2026 | $38.19 | $38.37 | $37.34 | $38.35 | 964,439 |
| 7/29/2026 | $38.33 | $38.90 | $37.92 | $38.08 | 1.36M |
| 7/28/2026 | $38.86 | $38.86 | $37.81 | $38.24 | 1.12M |
| 7/27/2026 | $38.40 | $38.54 | $37.92 | $38.27 | 869,400 |
| 7/24/2026 | $37.74 | $38.16 | $37.27 | $38.03 | 771,211 |
| 7/23/2026 | $37.04 | $37.78 | $37.04 | $37.48 | 618,500 |
| 7/22/2026 | $37.64 | $37.67 | $36.93 | $37.34 | 1.67M |
| 7/21/2026 | $37.28 | $37.63 | $37.26 | $37.59 | 621,517 |
| 7/20/2026 | $37.63 | $37.96 | $37.20 | $37.36 | 671,516 |
| 7/17/2026 | $37.63 | $38.02 | $37.42 | $37.59 | 685,700 |
| 7/16/2026 | $36.92 | $37.70 | $36.84 | $37.68 | 962,300 |
| 7/15/2026 | $36.67 | $37.18 | $36.63 | $36.74 | 938,527 |
| 7/14/2026 | $36.64 | $36.82 | $36.35 | $36.55 | 1.22M |
| 7/13/2026 | $36.62 | $36.89 | $36.35 | $36.47 | 647,358 |
| 7/10/2026 | $36.60 | $36.70 | $36.25 | $36.52 | 538,225 |
| 7/9/2026 | $36.52 | $36.84 | $36.35 | $36.42 | 664,017 |
| 7/8/2026 | $36.54 | $36.80 | $36.19 | $36.41 | 1.22M |
| 7/7/2026 | $37.68 | $38.06 | $36.75 | $36.82 | 1.19M |
| 7/6/2026 | $37.88 | $37.90 | $37.44 | $37.44 | 992,119 |
| 7/2/2026 | $37.12 | $37.68 | $37.11 | $37.67 | 764,717 |
| 7/1/2026 | $36.38 | $36.99 | $36.31 | $36.71 | 931,200 |
| 6/30/2026 | $36.46 | $36.82 | $36.22 | $36.39 | 1.52M |
| 6/29/2026 | $35.95 | $36.67 | $35.70 | $36.64 | 1.34M |
| 6/26/2026 | $35.46 | $36.39 | $35.38 | $36.32 | 4.14M |
| 6/25/2026 | $35.00 | $35.23 | $34.49 | $35.18 | 984,405 |
| 6/24/2026 | $34.73 | $35.07 | $34.54 | $34.97 | 1.63M |
| 6/23/2026 | $33.98 | $34.69 | $33.73 | $34.50 | 1.94M |
| 6/22/2026 | $33.39 | $33.94 | $33.21 | $33.69 | 905,404 |
| 6/18/2026 | $33.47 | $33.80 | $33.32 | $33.52 | 1.29M |
| 6/17/2026 | $33.92 | $34.07 | $33.14 | $33.25 | 810,965 |
| 6/16/2026 | $34.09 | $34.47 | $33.70 | $33.96 | 824,022 |
| 6/15/2026 | $34.46 | $34.51 | $33.76 | $33.81 | 853,221 |
| 6/12/2026 | $34.34 | $34.76 | $34.34 | $34.54 | 720,931 |
| 6/11/2026 | $34.49 | $34.78 | $33.94 | $34.30 | 1.09M |
| 6/10/2026 | $34.41 | $34.64 | $34.14 | $34.19 | 932,736 |
| 6/9/2026 | $33.19 | $34.28 | $33.12 | $34.12 | 1.32M |
| 6/8/2026 | $32.84 | $33.19 | $32.77 | $32.88 | 751,727 |
| 6/5/2026 | $32.06 | $32.76 | $31.50 | $32.65 | 1.11M |
| 6/4/2026 | $30.93 | $32.13 | $30.93 | $32.09 | 1.41M |
| 6/3/2026 | $31.76 | $32.05 | $31.29 | $31.31 | 982,100 |
| 6/2/2026 | $32.16 | $32.16 | $31.49 | $31.72 | 1.32M |
| 6/1/2026 | $31.98 | $31.98 | $31.44 | $31.64 | 711,700 |
| 5/29/2026 | $32.35 | $32.39 | $31.98 | $32.06 | 1.28M |
| 5/28/2026 | $32.25 | $32.65 | $32.09 | $32.50 | 651,900 |
| 5/27/2026 | $32.45 | $33.33 | $32.18 | $32.32 | 616,600 |
| 5/26/2026 | $32.32 | $32.54 | $32.12 | $32.37 | 608,100 |
| 5/22/2026 | $32.27 | $32.34 | $32.06 | $32.13 | 744,900 |
| 5/21/2026 | $31.61 | $32.49 | $31.36 | $32.31 | 1.53M |
| 5/20/2026 | $31.97 | $32.21 | $31.75 | $31.84 | 1.04M |
| 5/19/2026 | $31.71 | $32.00 | $31.57 | $31.90 | 651,823 |
| 5/18/2026 | $31.74 | $32.19 | $31.73 | $31.80 | 749,828 |
| 5/15/2026 | $31.61 | $31.74 | $31.28 | $31.71 | 964,023 |
| 5/14/2026 | $31.83 | $32.18 | $31.62 | $31.65 | 715,437 |
| 5/13/2026 | $31.54 | $31.73 | $31.36 | $31.70 | 737,700 |
| 5/12/2026 | $31.72 | $31.72 | $31.23 | $31.69 | 633,200 |
| 5/11/2026 | $31.81 | $31.86 | $31.54 | $31.64 | 622,896 |
| 5/8/2026 | $31.88 | $32.04 | $31.62 | $31.70 | 680,743 |
| 5/7/2026 | $31.50 | $32.06 | $31.50 | $31.82 | 1.54M |
| 5/6/2026 | $31.19 | $31.75 | $31.19 | $31.73 | 733,500 |
| 5/5/2026 | $30.69 | $31.08 | $30.53 | $30.97 | 919,900 |
| 5/4/2026 | $31.39 | $31.39 | $30.46 | $30.63 | 906,600 |